Shenzhen Tagen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.780 | 3.800 | 3.740 | 3.770 | 3.728 | 29,284,487 |
| 2026-01-14 | 3.760 | 3.830 | 3.730 | 3.780 | 3.738 | 43,823,496 |
| 2026-01-13 | 3.790 | 3.820 | 3.760 | 3.780 | 3.738 | 36,965,072 |
| 2026-01-12 | 3.760 | 3.790 | 3.760 | 3.780 | 3.738 | 33,145,390 |
| 2026-01-09 | 3.790 | 3.800 | 3.740 | 3.790 | 3.748 | 30,828,954 |
| 2026-01-08 | 3.730 | 3.810 | 3.720 | 3.790 | 3.748 | 29,166,401 |
| 2026-01-07 | 3.810 | 3.820 | 3.730 | 3.740 | 3.699 | 29,210,829 |
| 2026-01-06 | 3.770 | 3.810 | 3.750 | 3.790 | 3.748 | 26,118,480 |
| 2026-01-05 | 3.710 | 3.810 | 3.710 | 3.770 | 3.728 | 32,071,522 |
| 2025-12-31 | 3.710 | 3.720 | 3.650 | 3.700 | 3.659 | 19,373,033 |
| 2025-12-30 | 3.730 | 3.730 | 3.670 | 3.680 | 3.639 | 21,372,837 |
| 2025-12-29 | 3.760 | 3.780 | 3.710 | 3.730 | 3.689 | 19,518,800 |
| 2025-12-26 | 3.750 | 3.810 | 3.730 | 3.750 | 3.709 | 26,279,793 |
| 2025-12-25 | 3.730 | 3.750 | 3.710 | 3.740 | 3.699 | 14,748,196 |
| 2025-12-24 | 3.710 | 3.740 | 3.700 | 3.730 | 3.689 | 15,779,444 |
| 2025-12-23 | 3.750 | 3.760 | 3.690 | 3.710 | 3.669 | 20,064,014 |
| 2025-12-22 | 3.740 | 3.770 | 3.720 | 3.750 | 3.709 | 20,114,837 |
| 2025-12-19 | 3.690 | 3.760 | 3.670 | 3.750 | 3.709 | 24,981,757 |
| 2025-12-18 | 3.680 | 3.720 | 3.650 | 3.680 | 3.639 | 19,296,700 |
| 2025-12-17 | 3.650 | 3.700 | 3.610 | 3.690 | 3.649 | 25,854,800 |
| 2025-12-16 | 3.700 | 3.710 | 3.650 | 3.670 | 3.629 | 24,223,443 |
| 2025-12-15 | 3.670 | 3.750 | 3.660 | 3.700 | 3.659 | 28,814,947 |
| 2025-12-12 | 3.800 | 3.810 | 3.690 | 3.690 | 3.649 | 50,740,185 |
| 2025-12-11 | 3.900 | 3.900 | 3.760 | 3.770 | 3.728 | 40,047,100 |
| 2025-12-10 | 3.820 | 3.930 | 3.800 | 3.900 | 3.857 | 47,619,916 |
| 2025-12-09 | 3.920 | 3.920 | 3.830 | 3.830 | 3.788 | 38,792,918 |
| 2025-12-08 | 3.950 | 3.980 | 3.920 | 3.930 | 3.887 | 31,593,796 |
| 2025-12-05 | 3.920 | 3.970 | 3.880 | 3.960 | 3.916 | 29,709,635 |
| 2025-12-04 | 4.000 | 4.020 | 3.910 | 3.920 | 3.877 | 37,091,078 |
| 2025-12-03 | 4.070 | 4.100 | 3.980 | 3.990 | 3.946 | 39,017,822 |
| 2025-12-02 | 4.060 | 4.080 | 3.980 | 4.060 | 4.015 | 37,537,677 |
| 2025-12-01 | 4.030 | 4.090 | 4.020 | 4.070 | 4.025 | 38,488,597 |
| 2025-11-28 | 4.080 | 4.090 | 3.950 | 4.050 | 4.005 | 50,282,484 |
| 2025-11-27 | 4.100 | 4.130 | 4.030 | 4.060 | 4.015 | 45,896,896 |
| 2025-11-26 | 4.140 | 4.190 | 4.080 | 4.130 | 4.084 | 72,074,021 |
| 2025-11-25 | 4.100 | 4.170 | 4.060 | 4.140 | 4.094 | 48,445,802 |
| 2025-11-24 | 4.080 | 4.160 | 4.040 | 4.090 | 4.045 | 55,667,624 |
| 2025-11-21 | 4.180 | 4.260 | 4.020 | 4.040 | 3.995 | 78,725,146 |
| 2025-11-20 | 4.290 | 4.330 | 4.170 | 4.220 | 4.173 | 101,002,388 |
| 2025-11-19 | 4.580 | 4.620 | 4.190 | 4.270 | 4.223 | 164,986,920 |
| 2025-11-18 | 4.850 | 4.860 | 4.410 | 4.580 | 4.529 | 247,405,454 |
| 2025-11-17 | 4.510 | 4.880 | 4.400 | 4.880 | 4.826 | 267,385,126 |
| 2025-11-14 | 4.160 | 4.540 | 4.140 | 4.440 | 4.391 | 231,261,598 |
| 2025-11-13 | 4.100 | 4.280 | 4.030 | 4.130 | 4.084 | 162,499,607 |
| 2025-11-12 | 4.080 | 4.270 | 4.040 | 4.120 | 4.074 | 229,086,325 |
| 2025-11-11 | 3.830 | 3.880 | 3.820 | 3.880 | 3.837 | 33,555,977 |
| 2025-11-10 | 3.810 | 3.840 | 3.770 | 3.830 | 3.788 | 27,711,983 |
| 2025-11-07 | 3.810 | 3.840 | 3.800 | 3.810 | 3.768 | 22,404,233 |
| 2025-11-06 | 3.840 | 3.840 | 3.800 | 3.820 | 3.778 | 28,003,116 |
| 2025-11-05 | 3.800 | 3.850 | 3.780 | 3.840 | 3.798 | 29,110,434 |
| 2025-11-04 | 3.830 | 3.850 | 3.790 | 3.830 | 3.788 | 31,582,917 |
| 2025-11-03 | 3.840 | 3.850 | 3.790 | 3.830 | 3.788 | 30,665,812 |
| 2025-10-31 | 3.770 | 3.810 | 3.760 | 3.790 | 3.748 | 26,595,049 |
| 2025-10-30 | 3.830 | 3.850 | 3.760 | 3.760 | 3.718 | 42,370,860 |
| 2025-10-29 | 3.830 | 3.870 | 3.780 | 3.860 | 3.817 | 47,662,534 |
| 2025-10-28 | 3.840 | 3.870 | 3.800 | 3.830 | 3.788 | 49,548,473 |
| 2025-10-27 | 3.920 | 3.950 | 3.840 | 3.860 | 3.817 | 74,875,021 |
| 2025-10-24 | 4.000 | 4.000 | 3.840 | 3.850 | 3.807 | 150,083,118 |
| 2025-10-23 | 4.030 | 4.110 | 3.940 | 4.110 | 4.065 | 148,406,276 |
| 2025-10-22 | 3.720 | 3.780 | 3.720 | 3.740 | 3.699 | 33,126,430 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.0360 CNY |
| 2025-07-11 | 0.1000 CNY |
| 2024-07-19 | 0.2500 CNY |
| 2023-07-14 | 0.3200 CNY |
| 2022-07-08 | 0.3300 CNY |
| 2021-06-02 | 0.3800 CNY |
| 2020-05-29 | 0.3800 CNY |
| 2019-06-20 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.